|
Closing price on 8/2/2021
|
|
| Open |
15.65 |
| High |
15.90 |
| Low |
15.60 |
| Volume |
8,700 |
| Split-adjusted Price |
11.63 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2021
|
-0.20 / -1.27%
|
15.65
|
15.90
|
15.60
|
15.60
|
15.63
|
11.63
|
8,700
|
|
|
7/30/2021
|
+0.25 / +1.61%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.68
|
11.78
|
66,700
|
|
|
7/29/2021
|
-0.25 / -1.58%
|
15.60
|
15.80
|
15.40
|
15.55
|
15.58
|
11.59
|
51,600
|
|
|
7/28/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.65
|
15.80
|
15.78
|
11.78
|
23,700
|
|
|
7/27/2021
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.78
|
21,200
|
|
|
7/26/2021
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.62
|
11.78
|
21,900
|
|
|
7/23/2021
|
+0.20 / +1.27%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
11.85
|
200
|
|
|
7/22/2021
|
+0.20 / +1.29%
|
15.55
|
15.70
|
15.55
|
15.70
|
15.70
|
11.70
|
2,100
|
|
|
7/21/2021
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.56
|
4,900
|
|
|
7/20/2021
|
0.00 / 0.00%
|
15.25
|
15.55
|
15.25
|
15.40
|
15.44
|
11.48
|
61,400
|
|
|
7/19/2021
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.35
|
15.40
|
15.46
|
11.48
|
110,200
|
|
|
7/16/2021
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.60
|
11.56
|
5,000
|
|
|
7/15/2021
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
11.70
|
400
|
|
|
7/14/2021
|
+0.30 / +1.94%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.68
|
11.78
|
4,400
|
|
|
7/13/2021
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.50
|
15.50
|
15.55
|
11.56
|
8,600
|
|
|
7/12/2021
|
-0.40 / -2.52%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.50
|
11.56
|
46,400
|
|
|
7/9/2021
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.50
|
15.90
|
15.60
|
11.85
|
83,400
|
|
|
7/8/2021
|
-0.10 / -0.63%
|
15.80
|
15.95
|
15.75
|
15.80
|
15.81
|
11.78
|
27,600
|
|
|
7/7/2021
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.75
|
15.90
|
15.75
|
11.85
|
14,300
|
|
|
7/6/2021
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.85
|
15.90
|
15.90
|
11.85
|
14,100
|
|
|
7/5/2021
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.80
|
15.80
|
11.78
|
5,400
|
|
|
7/2/2021
|
-0.15 / -0.94%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.82
|
11.78
|
47,100
|
|
|
7/1/2021
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
11.89
|
17,100
|
|
|
6/30/2021
|
-0.05 / -0.31%
|
16.20
|
16.20
|
15.95
|
15.95
|
16.00
|
11.89
|
7,500
|
|
|
6/29/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.94
|
11.93
|
17,000
|
|
|
6/28/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.93
|
11,000
|
|
|
6/25/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.93
|
11,200
|
|
|
6/24/2021
|
-0.05 / -0.31%
|
16.00
|
16.05
|
16.00
|
16.00
|
16.05
|
11.93
|
8,400
|
|
|
6/23/2021
|
0.00 / 0.00%
|
16.05
|
16.05
|
16.00
|
16.05
|
16.00
|
11.97
|
4,000
|
|
|
6/22/2021
|
+0.05 / +0.31%
|
16.10
|
16.10
|
16.05
|
16.05
|
16.08
|
11.97
|
28,600
|
|
|